Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 102.75 | 103.13 | 102.75 | 103.06 | 17,962,272 | +0.74(+0.72%) |
Feb 25, 2022 | 102.21 | 102.33 | 102.10 | 102.33 | 10,803,956 | +0.10(+0.10%) |
Feb 24, 2022 | 102.42 | 102.51 | 101.95 | 102.22 | 13,247,962 | +0.19(+0.18%) |
Feb 23, 2022 | 102.28 | 102.31 | 102.01 | 102.04 | 12,562,822 | -0.46(-0.45%) |
Feb 22, 2022 | 102.43 | 102.52 | 102.32 | 102.49 | 8,142,852 | -0.11(-0.11%) |
Feb 18, 2022 | 102.61 | 0 | +0.22(+0.21%) | |||
Feb 17, 2022 | 102.33 | 102.55 | 102.27 | 102.39 | 10,940,389 | +0.21(+0.21%) |
Feb 16, 2022 | 102.20 | 102.25 | 101.89 | 102.18 | 8,690,778 | +0.12(+0.12%) |
Feb 15, 2022 | 102.13 | 102.27 | 102.02 | 102.05 | 6,232,276 | -0.17(-0.16%) |
Feb 14, 2022 | 102.41 | 102.50 | 102.17 | 102.22 | 9,469,831 | -0.60(-0.58%) |
Feb 11, 2022 | 102.48 | 102.87 | 102.11 | 102.82 | 14,851,132 | +0.67(+0.66%) |
Feb 10, 2022 | 102.70 | 102.78 | 102.15 | 102.15 | 11,523,086 | -0.95(-0.92%) |
Feb 09, 2022 | 103.20 | 103.36 | 103.09 | 103.10 | 9,845,424 | +0.06(+0.06%) |
Feb 08, 2022 | 103.14 | 103.17 | 103.03 | 103.03 | 8,552,471 | -0.32(-0.31%) |
Feb 07, 2022 | 103.26 | 103.39 | 103.17 | 103.35 | 7,199,642 | +0.09(+0.09%) |
Feb 04, 2022 | 103.43 | 103.43 | 103.17 | 103.26 | 7,460,608 | -0.65(-0.63%) |
Feb 03, 2022 | 103.90 | 104.01 | 103.91 | 11,019,051 | -0.42(-0.40%) | |
Feb 02, 2022 | 104.31 | 104.57 | 104.29 | 104.33 | 8,532,050 | +0.11(+0.11%) |
Feb 01, 2022 | 104.28 | 104.29 | 104.02 | 104.22 | 11,089,235 | -0.04(-0.03%) |
Jan 31, 2022 | 104.11 | 104.34 | 104.26 | 13,806,526 | -0.01(-0.01%) | |
Jan 28, 2022 | 103.94 | 104.31 | 103.92 | 104.27 | 11,641,127 | +0.07(+0.07%) |
Jan 27, 2022 | 104.09 | 104.33 | 104.09 | 104.19 | 6,591,520 | +0.35(+0.33%) |
Jan 26, 2022 | 104.50 | 104.56 | 103.85 | 103.85 | 11,505,660 | -0.59(-0.56%) |
Jan 25, 2022 | 104.61 | 104.72 | 104.41 | 104.43 | 10,231,344 | -0.10(-0.10%) |
Jan 24, 2022 | 104.80 | 104.83 | 104.54 | 104.54 | 13,010,982 | -0.12(-0.12%) |
Jan 21, 2022 | 104.62 | 104.77 | 104.55 | 104.66 | 9,307,624 | +0.41(+0.39%) |
Jan 20, 2022 | 104.29 | 104.35 | 104.21 | 104.25 | 7,706,562 | +0.06(+0.05%) |
Jan 19, 2022 | 104.16 | 104.34 | 104.12 | 104.19 | 8,923,042 | +0.22(+0.22%) |
Jan 18, 2022 | 104.27 | 104.31 | 103.95 | 103.97 | 8,518,555 | -0.63(-0.61%) |
Jan 14, 2022 | 104.60 | 0 | -0.59(-0.56%) | |||
Jan 13, 2022 | 105.00 | 105.19 | 104.92 | 105.19 | 9,065,959 | +0.19(+0.18%) |
Jan 12, 2022 | 105.11 | 105.17 | 104.98 | 105.00 | 7,198,897 | +0.00(+0.00%) |
Jan 11, 2022 | 104.75 | 105.03 | 104.69 | 105.00 | 7,215,957 | +0.20(+0.19%) |
Jan 10, 2022 | 104.66 | 104.83 | 104.58 | 104.81 | 8,709,969 | -0.09(-0.09%) |
Jan 07, 2022 | 105.09 | 105.10 | 104.76 | 104.90 | 9,671,452 | -0.31(-0.29%) |
Jan 06, 2022 | 105.14 | 105.23 | 105.06 | 105.21 | 9,508,005 | -0.11(-0.11%) |
Jan 05, 2022 | 105.69 | 105.71 | 105.28 | 105.32 | 9,148,127 | -0.33(-0.31%) |
Jan 04, 2022 | 105.58 | 105.66 | 105.45 | 105.65 | 8,334,511 | -0.01(-0.01%) |
Jan 03, 2022 | 106.00 | 106.01 | 105.66 | 105.66 | 10,079,254 | -0.73(-0.68%) |
Dec 31, 2021 | 106.45 | 106.60 | 106.36 | 106.38 | 8,567,576 | -0.04(-0.03%) |
Dec 30, 2021 | 106.30 | 106.43 | 106.15 | 106.42 | 5,849,619 | +0.23(+0.22%) |
Dec 29, 2021 | 106.30 | 106.36 | 106.13 | 106.19 | 6,363,077 | -0.32(-0.30%) |
Dec 28, 2021 | 106.71 | 106.73 | 106.47 | 106.50 | 5,633,908 | -0.05(-0.04%) |
Dec 27, 2021 | 106.45 | 106.59 | 106.43 | 106.55 | 5,830,213 | +0.06(+0.05%) |
Dec 23, 2021 | 106.58 | 106.60 | 106.37 | 106.50 | 5,905,084 | -0.13(-0.12%) |
Dec 22, 2021 | 106.62 | 106.64 | 106.47 | 106.62 | 6,617,324 | +0.09(+0.09%) |
Dec 21, 2021 | 106.37 | 106.61 | 106.28 | 106.53 | 13,908,726 | -0.08(-0.08%) |
Dec 20, 2021 | 106.84 | 106.88 | 106.61 | 106.62 | 7,916,758 | -0.16(-0.15%) |
Dec 17, 2021 | 106.82 | 106.94 | 106.75 | 106.78 | 8,046,068 | +0.13(+0.12%) |
Dec 16, 2021 | 106.55 | 106.76 | 106.55 | 106.64 | 8,114,183 | +0.15(+0.14%) |
Dec 15, 2021 | 106.41 | 106.61 | 106.30 | 106.50 | 8,006,269 | -0.08(-0.08%) |
Dec 14, 2021 | 106.63 | 106.70 | 106.44 | 106.58 | 8,054,447 | -0.21(-0.19%) |
Dec 13, 2021 | 106.67 | 106.86 | 106.63 | 106.79 | 9,284,630 | +0.37(+0.35%) |
Dec 10, 2021 | 106.55 | 106.67 | 106.41 | 106.41 | 6,978,839 | +0.03(+0.03%) |
Dec 09, 2021 | 106.46 | 106.56 | 106.31 | 106.39 | 9,281,570 | +0.01(+0.01%) |
Dec 08, 2021 | 106.55 | 106.55 | 106.25 | 106.38 | 8,641,367 | -0.28(-0.26%) |
Dec 07, 2021 | 106.68 | 106.86 | 106.62 | 106.66 | 7,285,500 | -0.17(-0.16%) |
Dec 06, 2021 | 107.11 | 107.17 | 106.78 | 106.82 | 10,108,334 | -0.37(-0.35%) |
Dec 03, 2021 | 106.67 | 107.36 | 106.63 | 107.20 | 8,159,152 | +0.43(+0.40%) |
Dec 02, 2021 | 106.82 | 106.94 | 106.57 | 106.77 | 8,329,622 | -0.02(-0.02%) |